Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
AAON 48,260 +2,000 +4,32% 48,610 46,050 46,260 30 mrt
Abeona Therapeutics 2,040 -0,020 -0,97% 2,100 1,930 2,060 30 mrt
ABIOMED 148,990 +3,750 +2,58% 149,890 143,685 145,240 30 mrt
Abraxas Petroleum... 0,128 +0,012 +10,73% 0,130 0,116 0,116 30 mrt
Acacia Communicat... 67,770 +0,360 +0,53% 68,050 67,410 67,410 30 mrt
Acacia Research Corp 2,310 +0,060 +2,67% 2,335 2,220 2,250 30 mrt
Acadia Healthcare... 18,440 +0,410 +2,27% 18,600 17,248 18,030 30 mrt
ACADIA Pharmaceut... 41,320 +2,490 +6,41% 41,400 38,730 38,830 30 mrt
Acasti Pharma 0,394 -0,008 -2,09% 0,420 0,379 0,402 30 mrt
Accelerate Diagno... 8,690 +0,690 +8,63% 8,890 7,750 8,000 30 mrt
Acceleron Pharma 85,520 -1,530 -1,76% 87,130 83,520 87,050 30 mrt
Accuray 1,740 +0,070 +4,19% 1,740 1,600 1,670 30 mrt
AcelRx Pharmaceut... 1,270 0,000 0,00% 1,290 1,230 1,270 30 mrt
ACI Worldwide 23,610 +0,440 +1,90% 23,950 22,720 23,170 30 mrt
Aclaris Therapeutics 1,020 -0,110 -9,73% 1,120 1,000 1,130 30 mrt
ACNB Corp 27,420 +1,910 +7,49% 27,975 25,550 25,510 30 mrt
Acorda Therapeutics 0,984 -0,056 -5,37% 1,140 0,984 1,040 30 mrt
Activision Blizzard 58,470 +1,510 +2,65% 0,000 0,000 56,960 30 mrt
Adamas Pharmaceut... 2,760 +0,090 +3,37% 2,770 2,400 2,670 30 mrt
Adamis Pharmaceut... 0,365 -0,001 -0,25% 0,000 0,000 0,366 30 mrt
Adaptimmune Thera... 2,750 -0,100 -3,51% 2,920 2,720 2,850 30 mrt
Addus HomeCare Corp 69,010 +2,250 +3,37% 70,815 66,920 66,760 30 mrt
ADDvantage Techno... 2,430 -0,050 -2,02% 2,530 2,250 2,480 30 mrt
Adesto Technologi... 11,260 +0,060 +0,54% 11,340 10,760 11,200 30 mrt
ADMA Biologics 2,870 -0,200 -6,51% 0,000 0,000 3,070 30 mrt
Adobe 318,390 +12,560 +4,11% 0,000 0,000 305,830 30 mrt
Adtran 8,030 -0,020 -0,25% 8,250 7,600 8,050 30 mrt
Aduro Biotech 2,520 -0,030 -1,18% 2,650 2,360 2,550 30 mrt
Advanced Emission... 7,480 +0,700 +10,32% 7,630 6,550 6,780 30 mrt
Advanced Energy I... 50,160 -0,020 -0,04% 51,745 48,980 50,180 30 mrt
Advanced Micro De... 47,860 +1,280 +2,75% 0,000 0,000 46,580 30 mrt
Advaxis 0,542 -0,017 -3,01% 0,560 0,530 0,559 30 mrt
Adverum Biotechno... 10,990 -0,440 -3,85% 11,910 10,680 11,430 30 mrt
Aegion Corp 16,270 +1,370 +9,19% 16,360 14,720 14,900 30 mrt
Aeglea BioTherape... 4,680 -0,040 -0,85% 4,770 4,470 4,720 30 mrt
Aehr Test Systems 1,650 +0,080 +5,10% 1,760 1,500 1,570 30 mrt
Aemetis 0,558 +0,008 +1,45% 0,570 0,505 0,550 30 mrt
Aerie Pharmaceuti... 13,490 +0,440 +3,37% 13,940 12,730 13,050 30 mrt
AeroVironment 60,140 +4,850 +8,77% 60,500 52,960 55,290 30 mrt
Aeterna Zentaris 0,503 -0,047 -8,51% 0,580 0,500 0,550 30 mrt
Aethlon Medical 1,570 -0,080 -4,85% 1,650 1,500 1,650 30 mrt
Affimed NV 1,610 +0,050 +3,21% 1,690 1,570 1,560 30 mrt
Agenus 2,400 +0,050 +2,13% 2,480 2,323 2,350 30 mrt
Agile Therapeutics 2,150 +0,100 +4,88% 2,250 1,990 2,050 30 mrt
Agilysys 15,750 -0,120 -0,76% 16,040 15,340 15,870 30 mrt
Agios Pharmaceuti... 35,400 +0,330 +0,94% 36,260 34,130 35,070 30 mrt
AGNC Investment Corp 18,790 -1,460 -7,21% 20,890 18,510 20,250 30 mrt
AGNC Investment Corp 11,680 -1,470 -11,18% 12,860 11,590 13,150 30 mrt
AgroFresh Solutions 1,620 -0,080 -4,71% 1,700 1,580 1,700 30 mrt
AgroFresh Solutions 0,006 -0,004 -38,00% 0,006 0,006 0,010 30 mrt
Aimmune Therapeutics 14,550 +0,570 +4,08% 14,590 13,420 13,980 30 mrt
Air T 12,455 +1,505 +13,74% 13,500 12,000 10,950 30 mrt
Air Transport Ser... 17,930 +0,740 +4,30% 18,950 16,750 17,190 30 mrt
Airgain 6,930 +0,070 +1,02% 7,440 6,750 6,860 30 mrt
AirNet Technology 0,780 -0,060 -7,14% 0,900 0,780 0,840 30 mrt
Akamai Technologies 94,190 +3,580 +3,95% 94,500 90,320 90,610 30 mrt
Akari Therapeutic... 1,540 +0,020 +1,32% 1,580 1,457 1,520 30 mrt
Akebia Therapeutics 7,960 +0,910 +12,91% 8,000 6,610 7,050 30 mrt
Akers Biosciences 2,130 -0,161 -7,04% 2,270 2,100 2,291 30 mrt
Akorn 0,645 +0,002 +0,26% 0,694 0,560 0,643 30 mrt
Alarm.com Holdings 39,140 -0,690 -1,73% 40,540 38,010 39,830 30 mrt
Alaska Communicat... 1,730 0,000 0,00% 1,790 1,700 1,730 30 mrt
Aldeyra Therapeutics 2,440 -0,100 -3,94% 2,577 2,310 2,540 30 mrt
Alexion Pharmaceu... 87,260 +3,250 +3,87% 87,560 83,540 84,010 30 mrt
Alico 29,710 +2,580 +9,51% 30,840 26,830 27,130 30 mrt
Align Technology 179,920 +2,880 +1,63% 0,000 0,000 177,040 30 mrt
Alimera Sciences 3,610 -0,780 -17,77% 4,449 3,580 4,390 30 mrt
ALJ Regional Hold... 0,598 -0,072 -10,75% 0,610 0,510 0,670 30 mrt
Alkermes plc 14,400 0,000 0,00% 14,550 13,860 14,400 30 mrt
Allegiance Bancsh... 24,240 +0,550 +2,32% 24,460 23,440 23,690 30 mrt
Allegiant Travel ... 84,990 -5,920 -6,51% 92,460 80,301 90,910 30 mrt
Alliance Resource... 3,120 -0,480 -13,33% 3,570 3,060 3,600 30 mrt
Allied Healthcare... 18,350 +1,070 +6,19% 0,000 0,000 17,280 30 mrt
Allied Motion Tec... 24,840 +0,200 +0,81% 25,580 23,970 24,640 30 mrt
Allot Ltd 9,560 +0,350 +3,80% 9,970 9,350 9,210 30 mrt
Allscripts Health... 7,230 +0,640 +9,71% 7,233 6,630 6,590 30 mrt
Alnylam Pharmaceu... 108,830 +4,630 +4,44% 109,335 104,490 104,200 30 mrt
Alpha and Omega S... 6,460 -0,350 -5,14% 7,350 6,390 6,810 30 mrt
Alphabet 1.146,310 +36,050 +3,25% 0,000 0,000 1.110,260 30 mrt
Alphabet 1.146,820 +36,110 +3,25% 0,000 0,000 1.110,710 30 mrt
AlphaMark Activel... 17,338 -0,522 -2,92% 17,700 17,160 17,860 27 mrt
Alphatec Holdings 3,600 -0,180 -4,76% 3,730 3,500 3,780 30 mrt
Altisource Portfo... 7,740 +0,040 +0,52% 7,740 6,890 7,700 30 mrt
Altra Industrial ... 17,350 -0,040 -0,23% 17,680 16,690 17,390 30 mrt
AMAG Pharmaceuticals 6,170 +0,230 +3,87% 6,270 5,870 5,940 30 mrt
Amarin Corp 13,580 +0,340 +2,57% 0,000 0,000 13,240 30 mrt
A-Mark Precious M... 11,960 -0,290 -2,37% 12,540 11,730 12,250 30 mrt
Amazon.com 1.963,950 +63,850 +3,36% 0,000 0,000 1.900,100 30 mrt
Ambarella 47,290 -0,590 -1,23% 49,690 46,610 47,880 30 mrt
AMC Networks 26,180 +1,350 +5,44% 26,790 23,000 24,830 30 mrt
Amdocs Limited 55,300 +3,440 +6,63% 56,290 51,610 51,860 30 mrt
Amedisys 179,950 +13,940 +8,40% 182,580 168,920 166,010 30 mrt
AMERCO 295,980 +7,740 +2,69% 297,370 286,260 288,240 30 mrt
America First Mul... 5,390 -0,380 -6,59% 0,000 0,000 5,770 30 mrt
America Movil SAB... 11,640 0,000 0,00% 12,000 11,563 11,640 30 mrt
American Airlines... 12,250 -1,790 -12,75% 0,000 0,000 14,040 30 mrt
American National... 22,730 -0,580 -2,49% 24,000 22,630 23,310 30 mrt
American National... 82,470 +2,950 +3,71% 83,960 78,870 79,520 30 mrt
American Public E... 23,000 +1,190 +5,46% 23,150 20,750 21,810 30 mrt
American River Ba... 9,290 +0,080 +0,87% 9,928 9,290 9,210 30 mrt
American Software 14,540 +0,900 +6,60% 14,615 13,369 13,640 30 mrt
American Supercon... 5,300 +0,080 +1,53% 5,440 5,000 5,220 30 mrt
American Woodmark... 47,360 +0,960 +2,07% 48,550 44,580 46,400 30 mrt
America's Car-Mart 53,130 -0,780 -1,45% 57,400 49,500 53,910 30 mrt
Ameris Bancorp 23,350 +0,830 +3,69% 23,470 21,450 22,520 30 mrt
AMERISAFE 63,000 +5,370 +9,32% 63,460 57,630 57,630 30 mrt
AmeriServ Financial 2,660 -0,180 -6,34% 2,700 2,610 2,840 30 mrt
AmeriServ Financial 25,585 +0,485 +1,93% 25,585 24,850 25,100 30 mrt
Ames National Corp 20,150 +0,190 +0,95% 20,740 19,780 19,960 30 mrt
Amgen 208,480 +10,210 +5,15% 0,000 0,000 198,270 30 mrt
Amicus Therapeutics 9,710 +0,770 +8,61% 9,910 8,976 8,940 30 mrt
Amkor Technology 8,360 +0,630 +8,15% 8,360 7,770 7,730 30 mrt
Amphastar Pharmac... 15,120 +1,060 +7,54% 15,340 14,080 14,060 30 mrt
Amplify Online Re... 41,620 +0,910 +2,24% 41,620 40,420 40,710 30 mrt
Amtech Systems 4,180 -0,070 -1,65% 4,750 4,100 4,250 30 mrt
Amyris 2,460 +0,180 +7,89% 2,500 2,170 2,280 30 mrt
Analog Devices 90,970 +2,300 +2,59% 91,470 87,600 88,670 30 mrt
Anavex Life Scien... 3,010 +0,090 +3,08% 3,020 2,675 2,920 30 mrt
Andersons 18,130 +0,390 +2,20% 18,410 16,950 17,740 30 mrt
Andina Acquisitio... 10,070 0,000 0,00% 10,070 10,070 10,070 30 mrt
Andina Acquisitio... 0,124 0,000 0,00% 0,124 0,124 0,124 18 mrt
Andina Acquisitio... 0,100 0,000 0,00% 0,100 0,100 0,100 27 mrt
Andina Acquisitio... 10,173 -0,051 -0,50% 10,173 10,173 10,224 30 mrt
ANGI Homeservices 5,040 -0,160 -3,08% 5,380 4,910 5,200 30 mrt
AngioDynamics 10,040 +0,740 +7,96% 10,110 9,220 9,300 30 mrt
ANI Pharmaceuticals 40,550 +2,790 +7,39% 41,390 37,710 37,760 30 mrt
Anika Therapeutics 28,530 -0,760 -2,59% 28,980 27,480 29,290 30 mrt
Ansys 235,130 +12,110 +5,43% 237,360 222,000 223,020 30 mrt
Antares Pharma 2,280 +0,190 +9,09% 2,300 2,000 2,090 30 mrt
Apogee Enterprises 21,510 +0,400 +1,89% 21,910 19,640 21,110 30 mrt
Apollo Investment... 7,220 -0,550 -7,08% 7,800 7,184 7,770 30 mrt
AppFolio 107,600 +2,640 +2,52% 110,160 104,410 104,960 30 mrt
Apple 254,810 +7,070 +2,85% 0,000 0,000 247,740 30 mrt
Applied DNA Sciences 4,070 -0,270 -6,22% 0,000 0,000 4,340 30 mrt
Applied Genetic T... 3,280 -0,050 -1,50% 3,390 3,160 3,330 30 mrt
Applied Materials 47,300 +2,250 +4,99% 0,000 0,000 45,050 30 mrt
Applied Optoelect... 7,600 +0,120 +1,60% 7,620 7,030 7,480 30 mrt
Aptevo Therapeutics 4,150 +0,160 +4,01% 4,880 4,050 3,990 30 mrt
Aptose Biosciences 6,160 +0,170 +2,84% 6,330 5,870 5,990 30 mrt
Aqua Metals 0,450 +0,020 +4,65% 0,504 0,450 0,430 30 mrt
Arbutus Biopharma... 1,120 -0,090 -7,44% 0,000 0,000 1,210 30 mrt
ARCA biopharma 2,679 +0,049 +1,86% 2,780 2,520 2,630 30 mrt
Arcadia Biosciences 2,870 -0,050 -1,71% 2,975 2,810 2,920 30 mrt
ArcBest Corp 19,990 +0,610 +3,15% 20,350 19,250 19,380 30 mrt
Arch Capital Grou... 30,540 +1,470 +5,06% 30,620 28,040 29,070 30 mrt
Arcturus Therapeu... 13,250 -2,570 -16,25% 16,270 13,030 15,820 30 mrt
Ardelyx 5,770 +0,180 +3,22% 5,860 5,510 5,590 30 mrt
Arena Pharmaceuti... 42,120 -2,420 -5,43% 44,990 41,315 44,540 30 mrt
Ares Capital Corp 10,640 -0,650 -5,76% 0,000 0,000 11,290 30 mrt
Ark Restaurants Corp 13,500 -1,020 -7,02% 14,540 13,500 14,520 27 mrt
Arrow DWA Tactica... 9,160 +0,360 +4,09% 9,160 9,010 8,800 30 mrt
Arrow Financial Corp 27,250 +1,400 +5,42% 27,350 25,590 25,850 30 mrt
Arrowhead Pharmac... 28,970 +0,850 +3,02% 29,080 27,000 28,120 30 mrt
Artesian Resource... 36,980 +0,920 +2,55% 36,985 35,770 36,060 30 mrt
Art's-Way Manufac... 2,070 -0,035 -1,66% 2,180 2,070 2,105 30 mrt
Ascena Retail Group 1,460 -0,170 -10,43% 1,740 1,425 1,630 30 mrt
Ascendis Pharma A/S 116,000 +2,590 +2,28% 117,380 113,265 113,410 30 mrt
Asia Pacific Wire... 1,020 +0,010 +1,00% 1,025 1,020 1,010 30 mrt
ASML Holding NV 268,030 +15,410 +6,10% 0,000 0,000 252,620 30 mrt
Aspen Technology 97,950 +2,850 +3,00% 99,205 95,460 95,100 30 mrt
Assembly Biosciences 15,290 +0,840 +5,81% 15,390 14,050 14,450 30 mrt
Asta Funding 8,050 +0,390 +5,09% 8,620 7,700 7,660 30 mrt
Astec Industries 32,580 +1,050 +3,33% 33,240 31,360 31,530 30 mrt
Astronics Corp 8,490 -0,870 -9,29% 9,340 8,040 9,360 30 mrt
AstroNova 8,190 +0,240 +3,02% 8,220 7,410 7,950 30 mrt
Astrotech Corp 3,160 -0,470 -12,95% 3,270 2,900 3,630 30 mrt
Asure Software 5,950 0,000 0,00% 6,100 5,720 5,950 30 mrt
Atara Biotherapeu... 8,670 +0,230 +2,73% 9,000 8,170 8,440 30 mrt
Athersys 2,590 +0,630 +32,14% 0,000 0,000 1,960 30 mrt
Atlantic American... 2,130 -0,120 -5,33% 2,250 2,130 2,250 30 mrt
Atlantic Capital ... 12,150 +0,480 +4,11% 12,160 11,108 11,670 30 mrt
Atlantica Yield plc 22,000 0,000 0,00% 22,168 21,410 22,000 30 mrt
Atlanticus Holdin... 10,200 +0,170 +1,69% 10,290 9,166 10,030 30 mrt
Atlas Air Worldwi... 22,190 +0,020 +0,09% 23,280 21,420 22,170 30 mrt
Atlas Financial H... 0,380 -0,019 -4,67% 0,418 0,318 0,399 30 mrt
Atlassian Corp 141,160 -1,090 -0,77% 148,400 140,890 142,250 30 mrt
ATN International 60,660 +7,240 +13,55% 62,600 53,920 53,420 30 mrt
Atomera 3,550 +0,060 +1,72% 3,640 3,450 3,490 30 mrt
Atossa Therapeutics 1,180 +0,136 +13,07% 1,500 1,130 1,044 30 mrt
AtriCure 32,720 +2,090 +6,82% 33,090 30,380 30,630 30 mrt
Atrion Corp 650,000 +34,500 +5,61% 677,750 621,930 615,500 30 mrt
aTyr Pharma 2,870 -0,370 -11,42% 3,220 2,810 3,240 30 mrt
Auburn National B... 39,120 -1,470 -3,62% 39,500 39,120 40,590 30 mrt
AudioCodes Ltd 23,510 +1,970 +9,15% 23,540 21,760 21,540 30 mrt
Aurinia Pharmaceu... 14,700 +0,340 +2,37% 14,740 13,807 14,360 30 mrt
Auris Medical Hol... 0,810 -0,010 -1,21% 0,840 0,762 0,820 30 mrt
Autodesk 155,910 +14,340 +10,13% 157,180 141,290 141,570 30 mrt
Automatic Data Pr... 137,820 +6,440 +4,90% 138,535 131,770 131,380 30 mrt
AVEO Pharmaceuticals 3,570 -0,710 -16,59% 4,200 3,550 4,280 30 mrt
Aviat Networks 8,300 +0,270 +3,36% 8,645 7,920 8,030 30 mrt
Avid Technology 6,720 -0,390 -5,49% 7,300 6,590 7,110 30 mrt
Avinger 0,439 -0,021 -4,63% 0,480 0,420 0,460 30 mrt
Avis Budget Group 13,460 -1,190 -8,12% 14,350 12,750 14,650 30 mrt
Aware 2,650 +0,110 +4,33% 2,829 2,600 2,540 30 mrt
Axcelis Technologies 18,250 +0,510 +2,87% 19,020 17,765 17,740 30 mrt
AxoGen 10,250 +0,920 +9,86% 10,310 9,280 9,330 30 mrt
Axsome Therapeutics 57,580 -5,690 -8,99% 60,280 54,000 63,270 30 mrt
AXT 2,920 +0,140 +5,04% 2,960 2,660 2,780 30 mrt
AzurRx BioPharma 0,571 +0,004 +0,62% 0,610 0,560 0,568 30 mrt
Global X Future A... 15,700 +0,090 +0,58% 15,785 15,452 15,610 30 mrt
Seelos Therapeutics 0,500 0,000 0,00% 0,570 0,480 0,500 30 mrt
SiNtx Technologies 0,449 +0,022 +5,10% 0,500 0,383 0,427 30 mrt
Vaxart 1,700 -0,040 -2,30% 1,820 1,660 1,740 30 mrt